Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | CNY | 0.731 | 0.759 | 0.728 | 0.759 | 0.759 | -1.707 (-69.22%) | 51,671,200 |
3 Jun 2022 | CNY | 2.458 | 2.498 | 2.458 | 2.466 | 2.466 | +1.735 (+237.35%) | 0 |
2 Jun 2022 | CNY | 0.711 | 0.733 | 0.708 | 0.731 | 0.731 | +0.018 (+2.52%) | 44,285,700 |
1 Jun 2022 | CNY | 0.709 | 0.718 | 0.708 | 0.713 | 0.713 | 0.0 (0.0%) | 26,646,300 |
31 May 2022 | CNY | 0.698 | 0.713 | 0.691 | 0.713 | 0.713 | +0.015 (+2.15%) | 42,120,500 |
30 May 2022 | CNY | 0.685 | 0.699 | 0.682 | 0.698 | 0.698 | +0.013 (+1.90%) | 34,405,500 |
27 May 2022 | CNY | 0.691 | 0.699 | 0.682 | 0.685 | 0.685 | -0.001 (-0.15%) | 33,229,900 |
26 May 2022 | CNY | 0.689 | 0.692 | 0.671 | 0.686 | 0.686 | -0.001 (-0.15%) | 36,786,000 |
25 May 2022 | CNY | 0.682 | 0.69 | 0.678 | 0.687 | 0.687 | +0.006 (+0.88%) | 27,906,100 |
24 May 2022 | CNY | 0.71 | 0.714 | 0.681 | 0.681 | 0.681 | -0.03 (-4.22%) | 34,179,900 |
23 May 2022 | CNY | 0.71 | 0.713 | 0.703 | 0.711 | 0.711 | +0.003 (+0.42%) | 26,352,300 |
20 May 2022 | CNY | 0.704 | 0.709 | 0.697 | 0.708 | 0.708 | +0.007 (+1.00%) | 43,642,300 |
19 May 2022 | CNY | 0.685 | 0.701 | 0.681 | 0.701 | 0.701 | +0.003 (+0.43%) | 41,123,900 |
18 May 2022 | CNY | 0.718 | 0.718 | 0.692 | 0.698 | 0.698 | +0.004 (+0.58%) | 63,310,100 |
17 May 2022 | CNY | 0.677 | 0.694 | 0.676 | 0.694 | 0.694 | +0.017 (+2.51%) | 32,799,800 |
16 May 2022 | CNY | 0.691 | 0.692 | 0.676 | 0.677 | 0.677 | -0.006 (-0.88%) | 22,148,300 |
13 May 2022 | CNY | 0.689 | 0.692 | 0.678 | 0.683 | 0.683 | -0.006 (-0.87%) | 25,624,400 |
12 May 2022 | CNY | 0.685 | 0.695 | 0.679 | 0.689 | 0.689 | +0.006 (+0.88%) | 24,343,700 |
11 May 2022 | CNY | 0.676 | 0.701 | 0.667 | 0.683 | 0.683 | +0.016 (+2.40%) | 50,335,500 |
10 May 2022 | CNY | 0.645 | 0.673 | 0.64 | 0.667 | 0.667 | +0.015 (+2.30%) | 30,627,800 |
9 May 2022 | CNY | 0.66 | 0.661 | 0.648 | 0.652 | 0.652 | -0.008 (-1.21%) | 30,221,800 |
6 May 2022 | CNY | 0.665 | 0.669 | 0.658 | 0.66 | 0.66 | -0.022 (-3.23%) | 30,286,300 |
5 May 2022 | CNY | 0.683 | 0.688 | 0.675 | 0.682 | 0.682 | -1.436 (-67.80%) | 21,832,100 |
4 May 2022 | CNY | 2.068 | 2.162 | 2.044 | 2.118 | 2.118 | +0.048 (+2.32%) | 0 |
3 May 2022 | CNY | 2.012 | 2.07 | 2.01 | 2.07 | 2.07 | +0.082 (+4.12%) | 0 |
2 May 2022 | CNY | 2.032 | 2.032 | 1.978 | 1.988 | 1.988 | +1.304 (+190.64%) | 0 |
29 Apr 2022 | CNY | 0.664 | 0.692 | 0.657 | 0.684 | 0.684 | +0.031 (+4.75%) | 59,011,800 |
28 Apr 2022 | CNY | 0.656 | 0.662 | 0.648 | 0.653 | 0.653 | -0.008 (-1.21%) | 21,350,100 |
27 Apr 2022 | CNY | 0.612 | 0.663 | 0.608 | 0.661 | 0.661 | +0.04 (+6.44%) | 56,081,900 |
26 Apr 2022 | CNY | 0.64 | 0.646 | 0.621 | 0.621 | 0.621 | -0.019 (-2.97%) | 28,680,200 |